Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mstar Mid-Cap Growth Ishares ETF
(NY:
JKH
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2011
94.60
95.04
93.68
93.68
14,476
-2.71(-2.81%)
Oct 28, 2011
95.45
96.39
95.45
96.39
8,265
+0.75(+0.78%)
Oct 27, 2011
94.74
96.46
94.05
95.64
22,490
+3.71(+4.03%)
Oct 26, 2011
91.41
92.35
90.32
91.93
6,224
+0.72(+0.79%)
Oct 25, 2011
92.93
93.05
91.21
91.21
5,190
-2.65(-2.82%)
Oct 24, 2011
92.29
93.87
92.23
93.87
4,322
+2.75(+3.02%)
Oct 21, 2011
90.11
91.12
90.11
91.12
5,923
+2.08(+2.34%)
Oct 20, 2011
89.11
89.16
87.73
89.03
14,569
+0.11(+0.12%)
Oct 19, 2011
90.28
90.65
88.87
88.93
5,596
-1.34(-1.49%)
Oct 18, 2011
88.63
90.83
87.81
90.27
25,286
+1.81(+2.04%)
Oct 17, 2011
90.33
90.38
88.42
88.47
5,744
-2.26(-2.49%)
Oct 14, 2011
90.05
90.72
89.60
90.72
4,559
+1.69(+1.90%)
Oct 13, 2011
87.68
89.23
87.65
89.03
3,036
+0.40(+0.46%)
Oct 12, 2011
88.44
89.45
88.44
88.63
23,215
+0.95(+1.08%)
Oct 11, 2011
86.77
87.92
86.76
87.68
4,221
+0.25(+0.29%)
Oct 10, 2011
86.06
87.43
86.06
87.43
10,528
+2.81(+3.33%)
Oct 07, 2011
86.04
86.04
84.02
84.61
6,732
-1.09(-1.27%)
Oct 06, 2011
83.45
85.70
83.35
85.70
5,636
+2.08(+2.48%)
Oct 05, 2011
81.92
83.68
81.18
83.62
10,202
+2.00(+2.45%)
Oct 04, 2011
78.01
81.63
77.14
81.63
86,879
+2.64(+3.35%)
Oct 03, 2011
81.74
82.33
78.94
78.98
9,017
-4.68(-5.59%)
Sep 30, 2011
83.62
84.45
83.01
83.66
5,796
+0.28(+0.33%)
Sep 29, 2011
87.13
87.13
83.38
83.38
956
-2.20(-2.57%)
Sep 28, 2011
88.05
88.90
85.58
85.58
6,411
-2.59(-2.94%)
Sep 27, 2011
88.78
90.17
88.18
88.18
9,340
+1.23(+1.41%)
Sep 26, 2011
85.11
86.95
84.97
86.95
3,761
+1.88(+2.21%)
Sep 23, 2011
84.11
85.16
83.92
85.07
9,323
+0.30(+0.36%)
Sep 22, 2011
85.39
85.87
83.46
84.77
10,804
-3.58(-4.05%)
Sep 21, 2011
90.75
90.75
88.35
88.35
10,915
-2.21(-2.44%)
Sep 20, 2011
91.87
92.71
90.56
90.56
4,959
-1.18(-1.29%)
Sep 19, 2011
90.60
92.12
90.17
91.74
9,718
-0.65(-0.71%)
Sep 16, 2011
92.51
92.78
91.75
92.39
4,440
+0.19(+0.21%)
Sep 15, 2011
92.01
92.20
91.69
92.20
3,873
+0.16(+0.18%)
Sep 14, 2011
89.08
92.12
89.08
92.03
1,769
+2.67(+2.99%)
Sep 13, 2011
88.23
89.43
88.10
89.36
3,246
+1.55(+1.76%)
Sep 12, 2011
86.04
87.83
85.89
87.82
5,166
+0.43(+0.49%)
Sep 09, 2011
88.38
88.86
86.70
87.39
4,925
-2.59(-2.88%)
Sep 08, 2011
90.45
91.37
89.98
89.98
7,325
-1.28(-1.40%)
Sep 07, 2011
89.62
91.27
89.62
91.26
13,625
+3.18(+3.61%)
Sep 06, 2011
85.60
88.08
85.42
88.08
10,052
-0.55(-0.62%)
Sep 02, 2011
88.81
89.57
87.95
88.62
8,626
-2.27(-2.49%)
Sep 01, 2011
92.27
93.20
90.89
90.89
20,631
-1.28(-1.39%)
Aug 31, 2011
92.19
93.77
91.79
92.17
9,898
+0.08(+0.08%)
Aug 30, 2011
91.19
92.48
90.55
92.09
11,409
+0.91(+1.00%)
Aug 29, 2011
89.65
91.18
89.62
91.18
15,496
+3.52(+4.01%)
Aug 26, 2011
84.47
87.87
83.75
87.66
133,096
+2.54(+2.98%)
Aug 25, 2011
87.27
88.06
85.07
85.12
146,810
-1.95(-2.24%)
Aug 24, 2011
85.85
87.09
85.28
87.08
4,090
+1.01(+1.17%)
Aug 23, 2011
82.43
86.07
82.43
86.07
4,132
+3.82(+4.65%)
Aug 22, 2011
84.43
84.43
82.18
82.25
17,647
+0.05(+0.06%)
Aug 19, 2011
82.66
84.44
82.20
82.20
3,258
-1.57(-1.87%)
Aug 18, 2011
86.47
86.47
83.29
83.76
89,624
-5.45(-6.11%)
Aug 17, 2011
90.80
90.86
88.49
89.21
4,059
-0.77(-0.85%)
Aug 16, 2011
90.63
90.93
89.50
89.98
27,021
-1.67(-1.82%)
Aug 15, 2011
90.40
91.65
90.38
91.65
24,199
+1.93(+2.15%)
Aug 12, 2011
89.71
90.24
88.88
89.72
20,325
+0.78(+0.87%)
Aug 11, 2011
85.62
89.66
84.81
88.94
50,340
+4.70(+5.58%)
Aug 10, 2011
86.19
87.03
84.18
84.24
26,291
-2.81(-3.23%)
Aug 09, 2011
88.57
87.06
82.59
87.06
23,506
+5.07(+6.19%)
Aug 08, 2011
85.56
86.82
81.83
81.99
136,806
-7.09(-7.96%)
Aug 05, 2011
91.70
91.74
86.59
89.08
193,375
-1.54(-1.70%)
Aug 04, 2011
94.75
94.75
90.58
90.61
40,502
-5.90(-6.11%)
Aug 03, 2011
95.67
96.51
93.42
96.51
67,765
+0.82(+0.85%)
Aug 02, 2011
98.09
98.79
95.69
95.69
13,128
-3.11(-3.15%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.